604 lines
28 KiB
CSV
604 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250103,190100,160338380,5060,5060,5060,5060,1101
|
|
20250103,190000,160338380,5060,5060,5060,5060,0
|
|
20250103,185900,160338380,5060,5060,5060,5060,0
|
|
20250103,185800,160338380,5060,5060,5060,5060,0
|
|
20250103,185700,160338380,5060,5060,5060,5060,0
|
|
20250103,185600,160338380,5060,5060,5060,5060,0
|
|
20250103,185500,160338380,5060,5060,5060,5060,0
|
|
20250103,185400,160338380,5060,5060,5060,5060,0
|
|
20250103,185300,160338380,5060,5060,5060,5060,0
|
|
20250103,185200,160338380,5060,5060,5060,5060,0
|
|
20250103,185100,160338380,5060,5060,5060,5060,0
|
|
20250103,185000,160338380,5060,5060,5060,5060,0
|
|
20250103,184900,160338380,5060,5060,5060,5060,0
|
|
20250103,184800,160338380,5060,5060,5060,5060,0
|
|
20250103,184700,160338380,5060,5060,5060,5060,0
|
|
20250103,184600,160338380,5060,5060,5060,5060,0
|
|
20250103,184500,160338380,5060,5060,5060,5060,0
|
|
20250103,184400,160338380,5060,5060,5060,5060,0
|
|
20250103,184300,160338380,5060,5060,5060,5060,0
|
|
20250103,184200,160338380,5060,5060,5060,5060,0
|
|
20250103,184100,160338380,5060,5060,5060,5060,0
|
|
20250103,184000,160338380,5060,5060,5060,5060,0
|
|
20250103,183900,160338380,5060,5060,5060,5060,0
|
|
20250103,183800,160338380,5060,5060,5060,5060,0
|
|
20250103,183700,160338380,5060,5060,5060,5060,0
|
|
20250103,183600,160338380,5060,5060,5060,5060,0
|
|
20250103,183500,160338380,5060,5060,5060,5060,0
|
|
20250103,183400,160338380,5060,5060,5060,5060,0
|
|
20250103,183300,160338380,5060,5060,5060,5060,0
|
|
20250103,183200,160338380,5060,5060,5060,5060,0
|
|
20250103,183100,160338380,5060,5060,5060,5060,1101
|
|
20250103,183000,160338380,5060,5060,5060,5060,0
|
|
20250103,182900,160338380,5060,5060,5060,5060,0
|
|
20250103,182800,160338380,5060,5060,5060,5060,0
|
|
20250103,182700,160338380,5060,5060,5060,5060,0
|
|
20250103,182600,160338380,5060,5060,5060,5060,0
|
|
20250103,182500,160338380,5060,5060,5060,5060,0
|
|
20250103,182400,160338380,5060,5060,5060,5060,0
|
|
20250103,182300,160338380,5060,5060,5060,5060,0
|
|
20250103,182200,160338380,5060,5060,5060,5060,0
|
|
20250103,182100,160338380,5060,5060,5060,5060,0
|
|
20250103,182000,160338380,5060,5060,5060,5060,0
|
|
20250103,181900,160338380,5060,5060,5060,5060,0
|
|
20250103,181800,160338380,5060,5060,5060,5060,0
|
|
20250103,181700,160338380,5060,5060,5060,5060,0
|
|
20250103,181600,160338380,5060,5060,5060,5060,0
|
|
20250103,181500,160338380,5060,5060,5060,5060,0
|
|
20250103,181400,160338380,5060,5060,5060,5060,0
|
|
20250103,181300,160338380,5060,5060,5060,5060,0
|
|
20250103,181200,160338380,5060,5060,5060,5060,0
|
|
20250103,181100,160338380,5060,5060,5060,5060,0
|
|
20250103,181000,160338380,5060,5060,5060,5060,0
|
|
20250103,180900,160338380,5060,5060,5060,5060,0
|
|
20250103,180800,160338380,5060,5060,5060,5060,0
|
|
20250103,180700,160338380,5060,5060,5060,5060,0
|
|
20250103,180600,160338380,5060,5060,5060,5060,0
|
|
20250103,180500,160338380,5060,5060,5060,5060,0
|
|
20250103,180400,160338380,5060,5060,5060,5060,0
|
|
20250103,180300,160338380,5060,5060,5060,5060,0
|
|
20250103,180200,160338380,5060,5060,5060,5060,0
|
|
20250103,180100,160338380,5060,5060,5060,5060,1101
|
|
20250103,180000,160338380,5060,5060,5060,5060,0
|
|
20250103,175900,160338380,5060,5060,5060,5060,0
|
|
20250103,175800,160338380,5060,5060,5060,5060,0
|
|
20250103,175700,160338380,5060,5060,5060,5060,0
|
|
20250103,175600,160338380,5060,5060,5060,5060,0
|
|
20250103,175500,160338380,5060,5060,5060,5060,0
|
|
20250103,175400,160338380,5060,5060,5060,5060,0
|
|
20250103,175300,160338380,5060,5060,5060,5060,0
|
|
20250103,175200,160338380,5060,5060,5060,5060,0
|
|
20250103,175100,160338380,5060,5060,5060,5060,0
|
|
20250103,175000,160338380,5060,5060,5060,5060,0
|
|
20250103,174900,160338380,5060,5060,5060,5060,0
|
|
20250103,174800,160338380,5060,5060,5060,5060,0
|
|
20250103,174700,160338380,5060,5060,5060,5060,0
|
|
20250103,174600,160338380,5060,5060,5060,5060,0
|
|
20250103,174500,160338380,5060,5060,5060,5060,0
|
|
20250103,174400,160338380,5060,5060,5060,5060,0
|
|
20250103,174300,160338380,5060,5060,5060,5060,0
|
|
20250103,174200,160338380,5060,5060,5060,5060,0
|
|
20250103,174100,160338380,5060,5060,5060,5060,0
|
|
20250103,174000,160338380,5060,5060,5060,5060,0
|
|
20250103,173900,160338380,5060,5060,5060,5060,0
|
|
20250103,173800,160338380,5060,5060,5060,5060,0
|
|
20250103,173700,160338380,5060,5060,5060,5060,0
|
|
20250103,173600,160338380,5060,5060,5060,5060,0
|
|
20250103,173500,160338380,5060,5060,5060,5060,0
|
|
20250103,173400,160338380,5060,5060,5060,5060,0
|
|
20250103,173300,160338380,5060,5060,5060,5060,0
|
|
20250103,173200,160338380,5060,5060,5060,5060,0
|
|
20250103,173100,160338380,5060,5060,5060,5060,1101
|
|
20250103,173000,160338380,5060,5060,5060,5060,0
|
|
20250103,172900,160338380,5060,5060,5060,5060,0
|
|
20250103,172800,160338380,5060,5060,5060,5060,0
|
|
20250103,172700,160338380,5060,5060,5060,5060,0
|
|
20250103,172600,160338380,5060,5060,5060,5060,0
|
|
20250103,172500,160338380,5060,5060,5060,5060,0
|
|
20250103,172400,160338380,5060,5060,5060,5060,0
|
|
20250103,172300,160338380,5060,5060,5060,5060,0
|
|
20250103,172200,160338380,5060,5060,5060,5060,0
|
|
20250103,172100,160338380,5060,5060,5060,5060,0
|
|
20250103,172000,160338380,5060,5060,5060,5060,0
|
|
20250103,171900,160338380,5060,5060,5060,5060,0
|
|
20250103,171800,160338380,5060,5060,5060,5060,0
|
|
20250103,171700,160338380,5060,5060,5060,5060,0
|
|
20250103,171600,160338380,5060,5060,5060,5060,0
|
|
20250103,171500,160338380,5060,5060,5060,5060,0
|
|
20250103,171400,160338380,5060,5060,5060,5060,0
|
|
20250103,171300,160338380,5060,5060,5060,5060,0
|
|
20250103,171200,160338380,5060,5060,5060,5060,0
|
|
20250103,171100,160338380,5060,5060,5060,5060,0
|
|
20250103,171000,160338380,5060,5060,5060,5060,0
|
|
20250103,170900,160338380,5060,5060,5060,5060,0
|
|
20250103,170800,160338380,5060,5060,5060,5060,0
|
|
20250103,170700,160338380,5060,5060,5060,5060,0
|
|
20250103,170600,160338380,5060,5060,5060,5060,0
|
|
20250103,170500,160338380,5060,5060,5060,5060,0
|
|
20250103,170400,160338380,5060,5060,5060,5060,0
|
|
20250103,170300,160338380,5060,5060,5060,5060,0
|
|
20250103,170200,160338380,5060,5060,5060,5060,0
|
|
20250103,170100,160338380,5060,5060,5060,5060,1101
|
|
20250103,170000,160338380,5060,5060,5060,5060,0
|
|
20250103,165900,160338380,5060,5060,5060,5060,0
|
|
20250103,165800,160338380,5060,5060,5060,5060,0
|
|
20250103,165700,160338380,5060,5060,5060,5060,0
|
|
20250103,165600,160338380,5060,5060,5060,5060,0
|
|
20250103,165500,160338380,5060,5060,5060,5060,0
|
|
20250103,165400,160338380,5060,5060,5060,5060,0
|
|
20250103,165300,160338380,5060,5060,5060,5060,0
|
|
20250103,165200,160338380,5060,5060,5060,5060,0
|
|
20250103,165100,160338380,5060,5060,5060,5060,0
|
|
20250103,165000,160338380,5060,5060,5060,5060,0
|
|
20250103,164900,160338380,5060,5060,5060,5060,0
|
|
20250103,164800,160338380,5060,5060,5060,5060,0
|
|
20250103,164700,160338380,5060,5060,5060,5060,0
|
|
20250103,164600,160338380,5060,5060,5060,5060,0
|
|
20250103,164500,160338380,5060,5060,5060,5060,0
|
|
20250103,164400,160338380,5060,5060,5060,5060,0
|
|
20250103,164300,160338380,5060,5060,5060,5060,0
|
|
20250103,164200,160338380,5060,5060,5060,5060,0
|
|
20250103,164100,160338380,5060,5060,5060,5060,0
|
|
20250103,164000,160338380,5060,5060,5060,5060,0
|
|
20250103,163900,160338380,5060,5060,5060,5060,0
|
|
20250103,163800,160338380,5060,5060,5060,5060,0
|
|
20250103,163700,160338380,5060,5060,5060,5060,0
|
|
20250103,163600,160338380,5060,5060,5060,5060,0
|
|
20250103,163500,160338380,5060,5060,5060,5060,0
|
|
20250103,163400,160338380,5060,5060,5060,5060,0
|
|
20250103,163300,160338380,5060,5060,5060,5060,0
|
|
20250103,163200,160338380,5060,5060,5060,5060,0
|
|
20250103,163100,160338380,5060,5060,5060,5060,1101
|
|
20250103,163000,160338380,5060,5060,5060,5060,0
|
|
20250103,162900,160338380,5060,5060,5060,5060,0
|
|
20250103,162800,160338380,5060,5060,5060,5060,0
|
|
20250103,162700,160338380,5060,5060,5060,5060,0
|
|
20250103,162600,160338380,5060,5060,5060,5060,0
|
|
20250103,162500,160338380,5060,5060,5060,5060,0
|
|
20250103,162400,160338380,5060,5060,5060,5060,0
|
|
20250103,162300,160338380,5060,5060,5060,5060,0
|
|
20250103,162200,160338380,5060,5060,5060,5060,0
|
|
20250103,162100,160338380,5060,5060,5060,5060,0
|
|
20250103,162000,160338380,5060,5060,5060,5060,0
|
|
20250103,161900,160338380,5060,5060,5060,5060,0
|
|
20250103,161800,160338380,5060,5060,5060,5060,0
|
|
20250103,161700,160338380,5060,5060,5060,5060,0
|
|
20250103,161600,160338380,5060,5060,5060,5060,0
|
|
20250103,161500,160338380,5060,5060,5060,5060,0
|
|
20250103,161400,160338380,5060,5060,5060,5060,0
|
|
20250103,161300,160338380,5060,5060,5060,5060,0
|
|
20250103,161200,160338380,5060,5060,5060,5060,0
|
|
20250103,161100,160338380,5060,5060,5060,5060,0
|
|
20250103,161000,160338380,5060,5060,5060,5060,0
|
|
20250103,160900,160338380,5060,5060,5060,5060,0
|
|
20250103,160800,160338380,5060,5060,5060,5060,0
|
|
20250103,160700,160338380,5060,5060,5060,5060,0
|
|
20250103,160600,160338380,5060,5060,5060,5060,0
|
|
20250103,160500,160338380,5060,5060,5060,5060,0
|
|
20250103,160400,160338380,5060,5060,5060,5060,0
|
|
20250103,160300,160338380,5060,5060,5060,5060,0
|
|
20250103,160200,160338380,5060,5060,5060,5060,0
|
|
20250103,160100,160338380,5060,5060,5060,5060,1101
|
|
20250103,160000,160338380,5060,5060,5060,5060,0
|
|
20250103,155900,160338380,5060,5060,5060,5060,0
|
|
20250103,155800,160338380,5060,5060,5060,5060,0
|
|
20250103,155700,160338380,5060,5060,5060,5060,0
|
|
20250103,155600,160338380,5060,5060,5060,5060,0
|
|
20250103,155500,160338380,5060,5060,5060,5060,0
|
|
20250103,155400,160338380,5060,5060,5060,5060,0
|
|
20250103,155300,160338380,5060,5060,5060,5060,0
|
|
20250103,155200,160338380,5060,5060,5060,5060,0
|
|
20250103,155100,160338380,5060,5060,5060,5060,0
|
|
20250103,155000,160338380,5060,5060,5060,5060,0
|
|
20250103,154900,160338380,5060,5060,5060,5060,0
|
|
20250103,154800,160338380,5060,5060,5060,5060,0
|
|
20250103,154700,160338380,5060,5060,5060,5060,0
|
|
20250103,154600,160338380,5060,5060,5060,5060,0
|
|
20250103,154500,160338380,5060,5060,5060,5060,0
|
|
20250103,154400,160338380,5060,5060,5060,5060,0
|
|
20250103,154300,160338380,5060,5060,5060,5060,0
|
|
20250103,154200,160338380,5060,5060,5060,5060,0
|
|
20250103,154100,160338380,5060,5060,5060,5060,0
|
|
20250103,154000,160338380,5060,5060,5060,5060,0
|
|
20250103,153900,160338380,5060,5060,5060,5060,0
|
|
20250103,153800,160338380,5060,5060,5060,5060,0
|
|
20250103,153700,160338380,5060,5060,5060,5060,0
|
|
20250103,153600,160338380,5060,5060,5060,5060,0
|
|
20250103,153500,160338380,5060,5060,5060,5060,0
|
|
20250103,153400,160338380,5060,5060,5060,5060,0
|
|
20250103,153300,160338380,5060,5060,5060,5060,0
|
|
20250103,153200,160338380,5060,5060,5060,5060,0
|
|
20250103,153100,160338380,5060,5060,5060,5060,1101
|
|
20250103,153000,160338380,5060,5060,5060,5060,1101
|
|
20250103,152900,154767320,5060,5060,5060,5060,0
|
|
20250103,152800,154767320,5060,5060,5060,5060,0
|
|
20250103,152700,154767320,5060,5060,5060,5060,0
|
|
20250103,152600,154767320,5060,5060,5060,5060,0
|
|
20250103,152500,154767320,5060,5060,5060,5060,0
|
|
20250103,152400,154767320,5060,5060,5060,5060,0
|
|
20250103,152300,154767320,5060,5060,5060,5060,0
|
|
20250103,152200,154767320,5060,5060,5060,5060,0
|
|
20250103,152100,154767320,5060,5060,5060,5060,0
|
|
20250103,152000,154767320,5060,5060,5060,5060,0
|
|
20250103,151900,154767320,5060,5060,5060,5040,90
|
|
20250103,151800,154313240,5060,5060,5060,5040,1013
|
|
20250103,151700,149207460,5040,5040,5040,5040,12
|
|
20250103,151600,149146980,5050,5070,5070,5050,24
|
|
20250103,151500,149025760,5060,5070,5070,5060,79
|
|
20250103,151400,148625930,5070,5070,5070,5070,0
|
|
20250103,151300,148625930,5070,5070,5070,5070,5
|
|
20250103,151200,148600580,5060,5070,5070,5060,419
|
|
20250103,151100,146476280,5070,5070,5070,5070,3
|
|
20250103,151000,146461070,5070,5040,5070,5040,112
|
|
20250103,150900,145896530,5070,5070,5070,5070,0
|
|
20250103,150800,145896530,5070,5050,5070,5050,65
|
|
20250103,150700,145568260,5050,5050,5050,5050,0
|
|
20250103,150600,145568260,5050,5050,5050,5050,268
|
|
20250103,150500,144214860,5050,5070,5070,5050,91
|
|
20250103,150400,143753510,5050,5060,5070,5050,3
|
|
20250103,150300,143738330,5070,5070,5070,5070,1
|
|
20250103,150200,143733260,5050,5050,5050,5050,114
|
|
20250103,150100,143157560,5070,5070,5070,5070,0
|
|
20250103,150000,143157560,5070,5070,5070,5070,53
|
|
20250103,145900,142888850,5070,5050,5070,5050,40
|
|
20250103,145800,142686150,5070,5070,5070,5070,0
|
|
20250103,145700,142686150,5070,5070,5070,5070,0
|
|
20250103,145600,142686150,5070,5070,5070,5050,145
|
|
20250103,145500,141953080,5060,5060,5060,5060,2
|
|
20250103,145400,141942960,5070,5070,5070,5070,0
|
|
20250103,145300,141942960,5070,5070,5070,5070,1
|
|
20250103,145200,141937890,5060,5060,5060,5060,0
|
|
20250103,145100,141937890,5060,5060,5060,5060,0
|
|
20250103,145000,141937890,5060,5060,5060,5060,24
|
|
20250103,144900,141816450,5070,5070,5070,5070,0
|
|
20250103,144800,141816450,5070,5070,5070,5070,0
|
|
20250103,144700,141816450,5070,5070,5070,5070,0
|
|
20250103,144600,141816450,5070,5070,5070,5070,0
|
|
20250103,144500,141816450,5070,5070,5070,5070,39
|
|
20250103,144400,141618720,5070,5060,5070,5050,72
|
|
20250103,144300,141254740,5060,5060,5060,5060,0
|
|
20250103,144200,141254740,5060,5060,5060,5060,0
|
|
20250103,144100,141254740,5060,5050,5060,5050,832
|
|
20250103,144000,137053130,5060,5060,5060,5060,0
|
|
20250103,143900,137053130,5060,5060,5060,5060,0
|
|
20250103,143800,137053130,5060,5060,5060,5060,0
|
|
20250103,143700,137053130,5060,5060,5060,5060,1189
|
|
20250103,143600,131036790,5050,5050,5050,5050,0
|
|
20250103,143500,131036790,5050,5050,5050,5050,0
|
|
20250103,143400,131036790,5050,5050,5050,5050,0
|
|
20250103,143300,131036790,5050,5050,5050,5050,0
|
|
20250103,143200,131036790,5050,5050,5050,5050,0
|
|
20250103,143100,131036790,5050,5050,5050,5050,0
|
|
20250103,143000,131036790,5050,5050,5050,5050,0
|
|
20250103,142900,131036790,5050,5050,5050,5050,10
|
|
20250103,142800,130986290,5050,5050,5050,5050,0
|
|
20250103,142700,130986290,5050,5050,5050,5050,0
|
|
20250103,142600,130986290,5050,5050,5050,5050,12
|
|
20250103,142500,130925690,5070,5070,5070,5060,14
|
|
20250103,142400,130854730,5060,5060,5070,5040,50
|
|
20250103,142300,130602300,5050,5060,5070,5050,17
|
|
20250103,142200,130516330,5070,5050,5070,5050,315
|
|
20250103,142100,128925410,5050,5050,5050,5050,1
|
|
20250103,142000,128920360,5040,5040,5040,5040,1011
|
|
20250103,141900,123824920,5040,5040,5040,5040,522
|
|
20250103,141800,121194040,5060,5060,5060,5060,0
|
|
20250103,141700,121194040,5060,5060,5060,5060,0
|
|
20250103,141600,121194040,5060,5060,5060,5060,0
|
|
20250103,141500,121194040,5060,5060,5060,5060,2
|
|
20250103,141400,121183920,5050,5050,5050,5050,11
|
|
20250103,141300,121128370,5050,5050,5050,5050,0
|
|
20250103,141200,121128370,5050,5050,5050,5050,0
|
|
20250103,141100,121128370,5050,5060,5060,5050,167
|
|
20250103,141000,120283440,5060,5060,5060,5060,1
|
|
20250103,140900,120278380,5060,5060,5060,5060,3
|
|
20250103,140800,120263200,5050,5050,5050,5050,10
|
|
20250103,140700,120212700,5050,5050,5050,5050,106
|
|
20250103,140600,119677400,5050,5050,5050,5050,0
|
|
20250103,140500,119677400,5050,5050,5050,5050,10
|
|
20250103,140400,119626900,5050,5050,5050,5050,20
|
|
20250103,140300,119525900,5050,5050,5050,5050,0
|
|
20250103,140200,119525900,5050,5050,5050,5050,0
|
|
20250103,140100,119525900,5050,5050,5050,5050,12
|
|
20250103,140000,119465300,5050,5050,5050,5050,0
|
|
20250103,135900,119465300,5050,5050,5050,5050,2
|
|
20250103,135800,119455200,5050,5050,5050,5050,8
|
|
20250103,135700,119414800,5060,5060,5060,5060,1
|
|
20250103,135600,119409740,5050,5040,5050,5040,166
|
|
20250103,135500,118573000,5050,5050,5050,5050,8
|
|
20250103,135400,118532600,5050,5050,5050,5050,0
|
|
20250103,135300,118532600,5050,5050,5050,5050,0
|
|
20250103,135200,118532600,5050,5050,5050,5050,4
|
|
20250103,135100,118512400,5050,5050,5050,5050,7
|
|
20250103,135000,118477050,5040,5040,5040,5040,0
|
|
20250103,134900,118477050,5040,5040,5040,5040,62
|
|
20250103,134800,118164570,5050,5050,5050,5050,2
|
|
20250103,134700,118154470,5060,5060,5060,5060,0
|
|
20250103,134600,118154470,5060,5060,5060,5060,0
|
|
20250103,134500,118154470,5060,5040,5060,5040,1169
|
|
20250103,134400,112262690,5060,5060,5060,5060,1
|
|
20250103,134300,112257630,5050,5050,5050,5050,111
|
|
20250103,134200,111697080,5060,5060,5060,5060,0
|
|
20250103,134100,111697080,5060,5060,5060,5060,0
|
|
20250103,134000,111697080,5060,5060,5060,5060,6
|
|
20250103,133900,111666720,5060,5060,5060,5060,0
|
|
20250103,133800,111666720,5060,5060,5060,5060,0
|
|
20250103,133700,111666720,5060,5060,5060,5060,764
|
|
20250103,133600,107800880,5070,5070,5070,5070,0
|
|
20250103,133500,107800880,5070,5070,5070,5070,0
|
|
20250103,133400,107800880,5070,5060,5070,5060,44
|
|
20250103,133300,107577880,5070,5070,5070,5070,0
|
|
20250103,133200,107577880,5070,5060,5070,5060,549
|
|
20250103,133100,104799920,5050,5050,5050,5050,11
|
|
20250103,133000,104744370,5060,5060,5060,5060,1
|
|
20250103,132900,104739310,5050,5050,5050,5050,0
|
|
20250103,132800,104739310,5050,5050,5050,5050,0
|
|
20250103,132700,104739310,5050,5050,5050,5050,9
|
|
20250103,132600,104693860,5050,5050,5050,5050,0
|
|
20250103,132500,104693860,5050,5050,5050,5050,182
|
|
20250103,132400,103774760,5050,5050,5050,5050,10
|
|
20250103,132300,103724260,5060,5060,5060,5060,0
|
|
20250103,132200,103724260,5060,5060,5060,5060,1
|
|
20250103,132100,103719200,5050,5050,5050,5050,10
|
|
20250103,132000,103668700,5050,5050,5050,5050,0
|
|
20250103,131900,103668700,5050,5050,5050,5050,0
|
|
20250103,131800,103668700,5050,5050,5050,5050,11
|
|
20250103,131700,103613150,5060,5060,5060,5060,0
|
|
20250103,131600,103613150,5060,5050,5060,5050,62
|
|
20250103,131500,103300040,5050,5050,5050,5040,186
|
|
20250103,131400,102362350,5050,5050,5050,5050,152
|
|
20250103,131300,101594750,5060,5060,5060,5050,44
|
|
20250103,131200,101372330,5050,5050,5050,5050,11
|
|
20250103,131100,101316780,5050,5050,5050,5050,0
|
|
20250103,131000,101316780,5050,5050,5050,5050,100
|
|
20250103,130900,100811780,5050,5050,5050,5050,79
|
|
20250103,130800,100412830,5050,5050,5050,5050,0
|
|
20250103,130700,100412830,5050,5050,5050,5050,0
|
|
20250103,130600,100412830,5050,5050,5050,5050,12
|
|
20250103,130500,100352230,5050,5050,5050,5050,0
|
|
20250103,130400,100352230,5050,5050,5050,5050,0
|
|
20250103,130300,100352230,5050,5050,5050,5050,458
|
|
20250103,130200,98039330,5060,5060,5060,5060,0
|
|
20250103,130100,98039330,5060,5060,5060,5060,0
|
|
20250103,130000,98039330,5060,5060,5060,5060,0
|
|
20250103,125900,98039330,5060,5060,5060,5060,8
|
|
20250103,125800,97998850,5060,5060,5060,5060,0
|
|
20250103,125700,97998850,5060,5060,5060,5060,0
|
|
20250103,125600,97998850,5060,5060,5060,5060,0
|
|
20250103,125500,97998850,5060,5060,5060,5060,59
|
|
20250103,125400,97700310,5060,5060,5060,5060,3
|
|
20250103,125300,97685130,5050,5050,5050,5050,31
|
|
20250103,125200,97528580,5050,5050,5050,5050,4
|
|
20250103,125100,97508380,5050,5050,5050,5050,0
|
|
20250103,125000,97508380,5050,5060,5060,5050,10
|
|
20250103,124900,97457870,5070,5070,5070,5070,0
|
|
20250103,124800,97457870,5070,5070,5070,5070,0
|
|
20250103,124700,97457870,5070,5070,5070,5070,0
|
|
20250103,124600,97457870,5070,5070,5070,5070,0
|
|
20250103,124500,97457870,5070,5060,5070,5060,395
|
|
20250103,124400,95455340,5050,5050,5050,5050,10
|
|
20250103,124300,95404840,5070,5070,5070,5070,0
|
|
20250103,124200,95404840,5070,5070,5070,5070,0
|
|
20250103,124100,95404840,5070,5050,5070,5050,51
|
|
20250103,124000,95147250,5070,5070,5070,5070,8
|
|
20250103,123900,95106690,5070,5060,5080,5060,26
|
|
20250103,123800,94974870,5060,5060,5060,5060,0
|
|
20250103,123700,94974870,5060,5060,5060,5060,0
|
|
20250103,123600,94974870,5060,5080,5080,5060,755
|
|
20250103,123500,91154530,5070,5060,5080,5060,129
|
|
20250103,123400,90500570,5070,5070,5070,5070,1
|
|
20250103,123300,90495500,5070,5070,5070,5070,0
|
|
20250103,123200,90495500,5070,5080,5080,5070,205
|
|
20250103,123100,89454180,5070,5070,5070,5070,100
|
|
20250103,123000,88947180,5070,5060,5070,5060,2426
|
|
20250103,122900,76648620,5060,5060,5060,5050,256
|
|
20250103,122800,75353370,5060,5060,5060,5060,1
|
|
20250103,122700,75348310,5070,5070,5070,5070,0
|
|
20250103,122600,75348310,5070,5070,5070,5070,0
|
|
20250103,122500,75348310,5070,5060,5070,5060,1000
|
|
20250103,122400,70287620,5060,5060,5060,5050,126
|
|
20250103,122300,69651300,5050,5050,5050,5050,73
|
|
20250103,122200,69282650,5060,5060,5060,5060,0
|
|
20250103,122100,69282650,5060,5060,5060,5060,0
|
|
20250103,122000,69282650,5060,5040,5060,5040,11
|
|
20250103,121900,69227180,5050,5050,5050,5050,0
|
|
20250103,121800,69227180,5050,5040,5050,5040,198
|
|
20250103,121700,68227390,5040,5040,5040,5040,285
|
|
20250103,121600,66790990,5040,5050,5050,5040,13
|
|
20250103,121500,66725460,5040,5040,5040,5040,0
|
|
20250103,121400,66725460,5040,5040,5040,5040,15
|
|
20250103,121300,66649860,5030,5040,5040,5030,9
|
|
20250103,121200,66604580,5030,5030,5030,5030,0
|
|
20250103,121100,66604580,5030,5030,5030,5030,0
|
|
20250103,121000,66604580,5030,5030,5030,5030,12
|
|
20250103,120900,66544220,5030,5030,5030,5030,0
|
|
20250103,120800,66544220,5030,5030,5030,5030,0
|
|
20250103,120700,66544220,5030,5050,5050,5030,93
|
|
20250103,120600,66075570,5040,5040,5040,5040,0
|
|
20250103,120500,66075570,5040,5040,5040,5040,0
|
|
20250103,120400,66075570,5040,5040,5040,5040,17
|
|
20250103,120300,65989890,5040,5040,5040,5040,1
|
|
20250103,120200,65984850,5040,5040,5040,5040,1
|
|
20250103,120100,65979810,5030,5030,5030,5030,9
|
|
20250103,120000,65934540,5030,5030,5030,5030,0
|
|
20250103,115900,65934540,5030,5030,5030,5030,119
|
|
20250103,115800,65335970,5030,5030,5030,5030,11
|
|
20250103,115700,65280640,5040,5040,5040,5040,0
|
|
20250103,115600,65280640,5040,5040,5040,5040,1
|
|
20250103,115500,65275600,5040,5040,5040,5040,0
|
|
20250103,115400,65275600,5040,5040,5040,5040,0
|
|
20250103,115300,65275600,5040,5040,5040,5040,434
|
|
20250103,115200,63088240,5040,5040,5040,5040,0
|
|
20250103,115100,63088240,5040,5050,5050,5040,511
|
|
20250103,115000,60507810,5040,5040,5040,5040,50
|
|
20250103,114900,60255810,5050,5050,5050,5050,30
|
|
20250103,114800,60104310,5040,5040,5040,5040,8
|
|
20250103,114700,60063990,5040,5040,5040,5040,90
|
|
20250103,114600,59610390,5030,5030,5030,5030,0
|
|
20250103,114500,59610390,5030,5040,5040,5030,13
|
|
20250103,114400,59544990,5030,5030,5030,5030,0
|
|
20250103,114300,59544990,5030,5030,5030,5030,0
|
|
20250103,114200,59544990,5030,5030,5030,5030,8
|
|
20250103,114100,59504750,5040,5040,5040,5040,0
|
|
20250103,114000,59504750,5040,5040,5040,5040,1
|
|
20250103,113900,59499710,5030,5030,5030,5030,10
|
|
20250103,113800,59449410,5030,5030,5030,5030,0
|
|
20250103,113700,59449410,5030,5030,5030,5030,0
|
|
20250103,113600,59449410,5030,5030,5030,5030,10
|
|
20250103,113500,59399110,5040,5040,5040,5040,0
|
|
20250103,113400,59399110,5040,5040,5040,5040,1
|
|
20250103,113300,59394070,5030,5030,5030,5030,12
|
|
20250103,113200,59333710,5040,5040,5040,5040,0
|
|
20250103,113100,59333710,5040,5040,5040,5040,1
|
|
20250103,113000,59328670,5030,5030,5030,5030,8
|
|
20250103,112900,59288430,5040,5040,5040,5040,1
|
|
20250103,112800,59283390,5030,5030,5030,5030,0
|
|
20250103,112700,59283390,5030,5030,5030,5030,10
|
|
20250103,112600,59233090,5030,5030,5030,5030,0
|
|
20250103,112500,59233090,5030,5030,5030,5030,0
|
|
20250103,112400,59233090,5030,5030,5030,5030,10
|
|
20250103,112300,59182790,5040,5040,5040,5040,1
|
|
20250103,112200,59177750,5050,5050,5050,5050,2
|
|
20250103,112100,59167650,5040,5040,5040,5040,536
|
|
20250103,112000,56466210,5040,5040,5040,5040,206
|
|
20250103,111900,55427970,5040,5040,5040,5040,1
|
|
20250103,111800,55422930,5030,5030,5030,5030,10
|
|
20250103,111700,55372630,5030,5030,5030,5030,9
|
|
20250103,111600,55327360,5030,5030,5030,5030,520
|
|
20250103,111500,52711760,5030,5030,5030,5030,7
|
|
20250103,111400,52676550,5020,5020,5020,5020,10
|
|
20250103,111300,52626350,5030,5030,5030,5030,2
|
|
20250103,111200,52616290,5020,5020,5020,5020,0
|
|
20250103,111100,52616290,5020,5020,5020,5020,10
|
|
20250103,111000,52566090,5020,5030,5030,5020,167
|
|
20250103,110900,51727730,5030,5030,5030,5030,91
|
|
20250103,110800,51270000,5030,5030,5030,5020,18
|
|
20250103,110700,51179580,5040,5040,5040,5040,0
|
|
20250103,110600,51179580,5040,5040,5040,5040,0
|
|
20250103,110500,51179580,5040,5040,5040,5040,1
|
|
20250103,110400,51174540,5030,5030,5030,5030,0
|
|
20250103,110300,51174540,5030,5020,5030,5020,1411
|
|
20250103,110200,44079010,5020,5030,5030,5020,12
|
|
20250103,110100,44018760,5020,5020,5020,5020,0
|
|
20250103,110000,44018760,5020,5020,5020,5020,1
|
|
20250103,105900,44013740,5020,5020,5020,5020,9
|
|
20250103,105800,43968560,5030,5030,5030,5030,9
|
|
20250103,105700,43923290,5030,5030,5030,5030,11
|
|
20250103,105600,43867960,5030,5020,5030,5020,17
|
|
20250103,105500,43782550,5020,5030,5030,5020,510
|
|
20250103,105400,41222320,5040,5040,5040,5040,0
|
|
20250103,105300,41222320,5040,5040,5040,5040,0
|
|
20250103,105200,41222320,5040,5040,5040,5040,4
|
|
20250103,105100,41202160,5040,5040,5040,5040,1
|
|
20250103,105000,41197120,5020,5020,5020,5020,11
|
|
20250103,104900,41141900,5020,5020,5020,5020,0
|
|
20250103,104800,41141900,5020,5020,5020,5020,0
|
|
20250103,104700,41141900,5020,5020,5020,5020,9
|
|
20250103,104600,41096720,5030,5030,5030,5030,3
|
|
20250103,104500,41081630,5030,5030,5030,5030,0
|
|
20250103,104400,41081630,5030,5020,5030,5020,13
|
|
20250103,104300,41016330,5020,5020,5020,5020,1
|
|
20250103,104200,41011310,5030,5020,5030,5020,2
|
|
20250103,104100,41001260,5010,5030,5030,5010,385
|
|
20250103,104000,39072390,5020,5030,5030,5020,11
|
|
20250103,103900,39017160,5030,5030,5030,5030,0
|
|
20250103,103800,39017160,5030,5030,5030,5030,3
|
|
20250103,103700,39002070,5020,5020,5020,5020,11
|
|
20250103,103600,38946850,5030,5030,5030,5030,0
|
|
20250103,103500,38946850,5030,5030,5030,5030,5
|
|
20250103,103400,38921700,5030,5030,5030,5020,1064
|
|
20250103,103300,33580310,5030,5030,5030,5030,1
|
|
20250103,103200,33575280,5030,5030,5030,5030,30
|
|
20250103,103100,33424380,5030,5030,5030,5030,0
|
|
20250103,103000,33424380,5030,5030,5030,5030,15
|
|
20250103,102900,33348930,5040,5030,5040,5030,386
|
|
20250103,102800,31407340,5030,5040,5040,5030,9
|
|
20250103,102700,31362060,5040,5040,5040,5040,0
|
|
20250103,102600,31362060,5040,5030,5040,5030,9
|
|
20250103,102500,31316770,5030,5030,5030,5030,4
|
|
20250103,102400,31296650,5040,5040,5040,5040,0
|
|
20250103,102300,31296650,5040,5030,5040,5030,5
|
|
20250103,102200,31271490,5030,5030,5030,5030,9
|
|
20250103,102100,31226220,5040,5040,5040,5040,1
|
|
20250103,102000,31221180,5040,5040,5040,5040,0
|
|
20250103,101900,31221180,5040,5030,5040,5030,13
|
|
20250103,101800,31155780,5040,5030,5040,5030,551
|
|
20250103,101700,28384140,5040,5040,5040,5040,1
|
|
20250103,101600,28379100,5040,5030,5040,5030,89
|
|
20250103,101500,27930860,5030,5030,5030,5030,0
|
|
20250103,101400,27930860,5030,5030,5030,5030,0
|
|
20250103,101300,27930860,5030,5030,5030,5030,0
|
|
20250103,101200,27930860,5030,5040,5040,5030,11
|
|
20250103,101100,27875520,5040,5040,5040,5040,0
|
|
20250103,101000,27875520,5040,5040,5040,5040,25
|
|
20250103,100900,27749520,5030,5030,5030,5030,10
|
|
20250103,100800,27699220,5040,5040,5040,5040,0
|
|
20250103,100700,27699220,5040,5040,5040,5040,20
|
|
20250103,100600,27598420,5030,5030,5030,5030,12
|
|
20250103,100500,27538060,5040,5040,5040,5040,1
|
|
20250103,100400,27533020,5030,5030,5030,5030,0
|
|
20250103,100300,27533020,5030,5040,5040,5030,9
|
|
20250103,100200,27487740,5040,5040,5040,5040,0
|
|
20250103,100100,27487740,5040,5040,5040,5040,1
|
|
20250103,100000,27482700,5040,5040,5040,5040,1
|
|
20250103,095900,27477660,5040,5040,5040,5040,50
|
|
20250103,095800,27225660,5040,5040,5040,5040,0
|
|
20250103,095700,27225660,5040,5040,5040,5040,10
|
|
20250103,095600,27175260,5060,5060,5060,5060,0
|
|
20250103,095500,27175260,5060,5050,5060,5050,65
|
|
20250103,095400,26846940,5050,5040,5050,5040,61
|
|
20250103,095300,26539000,5050,5050,5050,5050,0
|
|
20250103,095200,26539000,5050,5050,5050,5050,6
|
|
20250103,095100,26508700,5040,5040,5040,5040,10
|
|
20250103,095000,26458300,5050,5050,5050,5050,0
|
|
20250103,094900,26458300,5050,5040,5050,5040,4
|
|
20250103,094800,26438120,5040,5040,5040,5040,10
|
|
20250103,094700,26387720,5040,5040,5040,5040,33
|
|
20250103,094600,26221400,5040,5040,5040,5040,0
|
|
20250103,094500,26221400,5040,5050,5050,5040,9
|
|
20250103,094400,26176030,5040,5040,5040,5040,812
|
|
20250103,094300,22083550,5040,5040,5040,5040,95
|
|
20250103,094200,21604750,5040,5040,5040,5040,251
|
|
20250103,094100,20339710,5030,5040,5040,5030,16
|
|
20250103,094000,20259170,5030,5030,5030,5030,0
|
|
20250103,093900,20259170,5030,5030,5030,5030,0
|
|
20250103,093800,20259170,5030,5040,5040,5030,11
|
|
20250103,093700,20203830,5040,5040,5040,5040,0
|
|
20250103,093600,20203830,5040,5040,5040,5040,4
|
|
20250103,093500,20183670,5030,5030,5030,5030,11
|
|
20250103,093400,20128340,5040,5040,5040,5040,200
|
|
20250103,093300,19120340,5040,5040,5040,5040,1
|
|
20250103,093200,19115300,5030,5030,5030,5030,9
|
|
20250103,093100,19070030,5040,5040,5040,5040,2
|
|
20250103,093000,19059950,5030,5030,5030,5030,7
|
|
20250103,092900,19024740,5020,5020,5030,5020,139
|
|
20250103,092800,18325800,5020,5020,5020,5020,0
|
|
20250103,092700,18325800,5020,5020,5020,5020,1
|
|
20250103,092600,18320780,5010,5010,5010,5010,8
|
|
20250103,092500,18280700,5010,5010,5010,5010,0
|
|
20250103,092400,18280700,5010,5010,5010,5010,0
|
|
20250103,092300,18280700,5010,5010,5010,5010,10
|
|
20250103,092200,18230600,5020,5030,5040,5000,1441
|
|
20250103,092100,10996340,5030,5030,5030,5030,20
|
|
20250103,092000,10895740,5030,5030,5030,5030,0
|
|
20250103,091900,10895740,5030,5050,5050,5030,4
|
|
20250103,091800,10875580,5030,5030,5050,5020,1248
|
|
20250103,091700,4588710,5040,5030,5040,5030,2
|
|
20250103,091600,4578640,5040,5040,5040,5040,0
|
|
20250103,091500,4578640,5040,5040,5040,5040,0
|
|
20250103,091400,4578640,5040,5040,5040,5040,1
|
|
20250103,091300,4573600,5030,5030,5040,5030,583
|
|
20250103,091200,1635300,5040,5030,5040,5030,101
|
|
20250103,091100,1127260,5030,5030,5040,5030,8
|
|
20250103,091000,1086990,5020,5020,5030,5020,8
|
|
20250103,090900,1046820,5040,5040,5040,5040,0
|
|
20250103,090800,1046820,5040,5040,5040,5040,0
|
|
20250103,090700,1046820,5040,5040,5040,5040,0
|
|
20250103,090600,1046820,5040,5040,5040,5020,10
|
|
20250103,090500,996510,5020,5020,5040,5020,74
|
|
20250103,090400,624850,5020,5020,5020,5020,39
|
|
20250103,090300,429070,5050,5050,5050,5050,0
|
|
20250103,090200,429070,5050,5050,5050,5050,40
|
|
20250103,090100,227070,5030,5030,5030,5030,8
|
|
20250103,090000,186830,5050,5050,5050,5030,37
|